Dynamic Active Enhanced Yield Covered Options ETF (TSX:DXQ)
Canada · Delayed Price · Currency is CAD 27.55
-0.09 (-0.33%)
Oct 7, 2025, 2:36 PM EDT
TSX:DXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.72 | 27.72 | 27.53 | 27.54 | - | -0.36% | 3,150 |
| Oct 6, 2025 | 27.76 | 27.76 | 27.61 | 27.64 | 27.64 | 0.22% | 3,562 |
| Oct 3, 2025 | 27.62 | 27.62 | 27.58 | 27.58 | 27.58 | -0.43% | 2,060 |
| Oct 2, 2025 | 27.62 | 27.70 | 27.53 | 27.70 | 27.70 | 0.25% | 6,704 |
| Oct 1, 2025 | 27.36 | 27.89 | 27.36 | 27.63 | 27.63 | 0.99% | 24,949 |
| Sep 30, 2025 | 27.36 | 27.36 | 27.25 | 27.36 | 27.36 | 0.29% | 4,732 |
| Sep 29, 2025 | 27.25 | 27.31 | 27.25 | 27.28 | 27.28 | 0.11% | 2,333 |
| Sep 26, 2025 | 27.12 | 27.26 | 27.12 | 27.25 | 27.25 | 0.26% | 19,749 |
| Sep 25, 2025 | 27.10 | 27.22 | 27.04 | 27.18 | 27.18 | -0.07% | 3,635 |
| Sep 24, 2025 | 27.25 | 27.25 | 27.20 | 27.20 | 27.20 | -0.29% | 15,668 |
| Sep 23, 2025 | 27.46 | 27.46 | 27.28 | 27.28 | 27.12 | -0.69% | 3,978 |
| Sep 22, 2025 | 27.17 | 27.47 | 27.17 | 27.47 | 27.31 | 0.40% | 5,878 |
| Sep 19, 2025 | 27.26 | 27.36 | 27.20 | 27.36 | 27.20 | 0.44% | 15,952 |
| Sep 18, 2025 | 27.11 | 27.28 | 27.11 | 27.24 | 27.08 | 0.55% | 28,957 |
| Sep 17, 2025 | 27.14 | 27.14 | 27.02 | 27.09 | 26.93 | -0.11% | 18,242 |
| Sep 16, 2025 | 27.08 | 27.12 | 27.08 | 27.12 | 26.96 | 0.11% | 4,945 |
| Sep 15, 2025 | 27.21 | 27.21 | 27.09 | 27.09 | 26.93 | -0.15% | 11,265 |
| Sep 12, 2025 | 27.21 | 27.21 | 27.12 | 27.13 | 26.97 | 0.07% | 8,616 |
| Sep 11, 2025 | 27.11 | 27.14 | 27.11 | 27.11 | 26.95 | - | 3,681 |
| Sep 10, 2025 | 27.11 | 27.15 | 27.06 | 27.11 | 26.95 | 0.82% | 184,550 |
| Sep 9, 2025 | 26.89 | 26.99 | 26.87 | 26.89 | 26.73 | 0.07% | 11,110 |
| Sep 8, 2025 | 26.93 | 26.93 | 26.86 | 26.87 | 26.71 | - | 4,172 |
| Sep 5, 2025 | 26.91 | 26.91 | 26.82 | 26.87 | 26.71 | 0.06% | 1,587 |
| Sep 4, 2025 | 26.72 | 26.86 | 26.72 | 26.86 | 26.70 | 0.54% | 2,175 |
| Sep 3, 2025 | 26.77 | 26.77 | 26.66 | 26.71 | 26.55 | 0.32% | 6,082 |
| Sep 2, 2025 | 26.51 | 26.63 | 26.51 | 26.63 | 26.47 | -0.21% | 1,743 |
| Aug 29, 2025 | 26.67 | 26.69 | 26.64 | 26.68 | 26.52 | -0.58% | 28,771 |
| Aug 28, 2025 | 26.83 | 26.84 | 26.78 | 26.84 | 26.68 | 0.17% | 2,253 |
| Aug 27, 2025 | 26.67 | 26.85 | 26.67 | 26.79 | 26.63 | -0.07% | 2,007 |
| Aug 26, 2025 | 26.68 | 26.81 | 26.68 | 26.81 | 26.65 | -0.26% | 4,895 |
| Aug 25, 2025 | 26.90 | 26.90 | 26.86 | 26.88 | 26.56 | 0.37% | 15,643 |
| Aug 22, 2025 | 26.78 | 26.94 | 26.78 | 26.78 | 26.46 | -0.07% | 5,262 |
| Aug 21, 2025 | 26.80 | 26.83 | 26.78 | 26.80 | 26.48 | - | 1,470 |
| Aug 20, 2025 | 26.71 | 26.80 | 26.62 | 26.80 | 26.48 | -0.07% | 29,712 |
| Aug 19, 2025 | 26.89 | 26.89 | 26.82 | 26.82 | 26.50 | 0.11% | 1,412 |
| Aug 18, 2025 | 26.91 | 26.92 | 26.79 | 26.79 | 26.47 | -0.37% | 11,182 |
| Aug 15, 2025 | 26.88 | 26.93 | 26.88 | 26.89 | 26.57 | 0.15% | 2,652 |
| Aug 14, 2025 | 26.89 | 26.89 | 26.85 | 26.85 | 26.53 | -0.06% | 2,040 |
| Aug 13, 2025 | 26.97 | 26.97 | 26.82 | 26.87 | 26.55 | -0.35% | 20,332 |
| Aug 12, 2025 | 26.75 | 26.96 | 26.75 | 26.96 | 26.64 | 0.94% | 1,638 |
| Aug 11, 2025 | 26.74 | 26.77 | 26.71 | 26.71 | 26.39 | -0.45% | 5,402 |
| Aug 8, 2025 | 26.75 | 26.83 | 26.64 | 26.83 | 26.51 | 0.19% | 1,850 |
| Aug 7, 2025 | 26.76 | 26.78 | 26.61 | 26.78 | 26.46 | 0.19% | 6,237 |
| Aug 6, 2025 | 26.64 | 26.73 | 26.56 | 26.73 | 26.41 | 0.30% | 4,843 |
| Aug 5, 2025 | 26.71 | 26.71 | 26.60 | 26.65 | 26.33 | 0.19% | 15,726 |
| Aug 1, 2025 | 26.74 | 26.74 | 26.42 | 26.60 | 26.28 | -1.26% | 21,251 |
| Jul 31, 2025 | 26.99 | 27.08 | 26.86 | 26.94 | 26.62 | 0.11% | 27,094 |
| Jul 30, 2025 | 26.99 | 26.99 | 26.85 | 26.91 | 26.59 | 0.34% | 8,807 |
| Jul 29, 2025 | 26.99 | 26.99 | 26.81 | 26.82 | 26.50 | 0.15% | 7,341 |
| Jul 28, 2025 | 26.78 | 26.79 | 26.76 | 26.78 | 26.46 | 0.07% | 7,191 |